Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.21 | 17.23 | 17.03 | 17.03 | 209,569 | -0.18(-1.03%) |
May 27, 2004 | 17.44 | 17.65 | 17.13 | 17.21 | 248,767 | -0.11(-0.65%) |
May 26, 2004 | 17.21 | 17.38 | 17.18 | 17.32 | 228,235 | +0.17(+1.00%) |
May 25, 2004 | 16.80 | 17.36 | 16.73 | 17.15 | 225,350 | +0.41(+2.43%) |
May 24, 2004 | 16.82 | 17.00 | 16.74 | 16.74 | 214,150 | -0.02(-0.14%) |
May 21, 2004 | 16.29 | 16.82 | 16.29 | 16.77 | 275,918 | +0.53(+3.27%) |
May 20, 2004 | 16.36 | 16.41 | 16.15 | 16.24 | 236,889 | -0.12(-0.72%) |
May 19, 2004 | 16.50 | 16.71 | 16.32 | 16.35 | 165,619 | -0.07(-0.43%) |
May 18, 2004 | 16.24 | 16.54 | 16.15 | 16.42 | 282,875 | +0.31(+1.90%) |
May 17, 2004 | 16.29 | 16.32 | 16.06 | 16.12 | 441,707 | -0.18(-1.09%) |
May 14, 2004 | 16.45 | 16.50 | 16.29 | 16.29 | 284,233 | -0.10(-0.61%) |
May 13, 2004 | 16.29 | 16.46 | 16.21 | 16.39 | 315,965 | +0.05(+0.29%) |
May 12, 2004 | 16.06 | 16.35 | 15.82 | 16.35 | 1,034,949 | +0.26(+1.61%) |
May 11, 2004 | 15.92 | 16.15 | 15.92 | 16.09 | 266,246 | +0.16(+1.00%) |
May 10, 2004 | 16.03 | 16.03 | 15.89 | 15.93 | 425,586 | -0.17(-1.03%) |
May 07, 2004 | 16.38 | 16.59 | 16.09 | 16.09 | 374,679 | -0.38(-2.29%) |
May 06, 2004 | 16.82 | 16.82 | 16.47 | 16.47 | 665,360 | -0.35(-2.10%) |
May 05, 2004 | 16.91 | 16.94 | 16.80 | 16.82 | 1,197,853 | -0.05(-0.31%) |
May 04, 2004 | 16.91 | 17.01 | 16.84 | 16.88 | 643,131 | -0.08(-0.49%) |
May 03, 2004 | 16.89 | 17.08 | 16.68 | 16.96 | 802,980 | +0.07(+0.42%) |
Apr 30, 2004 | 17.03 | 17.08 | 16.88 | 16.89 | 183,776 | -0.12(-0.69%) |
Apr 29, 2004 | 17.03 | 17.55 | 16.97 | 17.01 | 236,719 | -0.02(-0.10%) |
Apr 28, 2004 | 17.62 | 17.64 | 16.97 | 17.02 | 148,480 | -0.64(-3.60%) |
Apr 27, 2004 | 17.44 | 17.68 | 17.39 | 17.66 | 147,801 | +0.16(+0.91%) |
Apr 26, 2004 | 17.97 | 18.02 | 17.50 | 17.50 | 242,659 | -0.49(-2.72%) |
Apr 23, 2004 | 17.80 | 18.03 | 17.71 | 17.99 | 161,037 | +0.16(+0.93%) |
Apr 22, 2004 | 17.86 | 17.91 | 17.79 | 17.83 | 204,648 | -0.08(-0.43%) |
Apr 21, 2004 | 17.76 | 17.93 | 17.59 | 17.90 | 163,752 | +0.14(+0.76%) |
Apr 20, 2004 | 17.86 | 17.93 | 17.77 | 17.77 | 197,860 | -0.09(-0.53%) |
Apr 19, 2004 | 17.96 | 18.12 | 17.71 | 17.86 | 297,978 | +0.05(+0.26%) |
Apr 16, 2004 | 17.50 | 17.81 | 17.20 | 17.81 | 391,139 | +0.35(+1.99%) |
Apr 15, 2004 | 17.44 | 17.58 | 17.38 | 17.47 | 234,853 | +0.08(+0.47%) |
Apr 14, 2004 | 17.54 | 17.58 | 17.27 | 17.38 | 367,721 | -0.30(-1.70%) |
Apr 13, 2004 | 18.11 | 18.12 | 17.68 | 17.68 | 224,841 | -0.34(-1.90%) |
Apr 12, 2004 | 18.21 | 18.24 | 18.02 | 18.03 | 800,605 | -0.21(-1.16%) |
Apr 08, 2004 | 18.39 | 18.44 | 18.24 | 18.24 | 235,531 | -0.12(-0.64%) |
Apr 07, 2004 | 18.56 | 18.56 | 18.27 | 18.36 | 321,735 | -0.21(-1.11%) |
Apr 06, 2004 | 18.80 | 18.80 | 18.40 | 18.56 | 656,027 | -0.27(-1.41%) |
Apr 05, 2004 | 18.74 | 18.92 | 18.71 | 18.83 | 790,423 | +0.06(+0.31%) |
Apr 02, 2004 | 18.45 | 18.83 | 18.38 | 18.77 | 599,520 | +0.40(+2.18%) |
Apr 01, 2004 | 18.09 | 18.80 | 17.97 | 18.37 | 1,255,548 | +0.72(+4.07%) |
Mar 31, 2004 | 17.38 | 17.79 | 17.38 | 17.65 | 542,334 | +0.27(+1.53%) |
Mar 30, 2004 | 16.91 | 17.45 | 16.90 | 17.38 | 278,463 | +0.48(+2.82%) |
Mar 29, 2004 | 16.82 | 16.97 | 16.77 | 16.91 | 235,701 | +0.02(+0.14%) |
Mar 26, 2004 | 16.56 | 16.94 | 16.56 | 16.88 | 335,989 | +0.38(+2.32%) |
Mar 25, 2004 | 16.56 | 16.58 | 16.38 | 16.50 | 295,602 | -0.09(-0.57%) |
Mar 24, 2004 | 16.38 | 16.65 | 16.26 | 16.59 | 1,062,269 | +0.19(+1.19%) |
Mar 23, 2004 | 16.96 | 16.97 | 16.31 | 16.40 | 480,057 | -0.56(-3.30%) |
Mar 22, 2004 | 17.27 | 17.27 | 16.96 | 16.96 | 231,629 | -0.42(-2.44%) |
Mar 19, 2004 | 17.24 | 17.58 | 17.24 | 17.38 | 210,417 | +0.20(+1.17%) |
Mar 18, 2004 | 17.03 | 17.25 | 16.91 | 17.18 | 203,290 | +0.09(+0.52%) |
Mar 17, 2004 | 16.53 | 17.10 | 16.50 | 17.10 | 196,502 | +0.52(+3.17%) |
Mar 16, 2004 | 16.62 | 16.79 | 16.56 | 16.57 | 246,731 | -0.05(-0.28%) |
Mar 15, 2004 | 17.03 | 17.03 | 16.62 | 16.62 | 126,759 | -0.37(-2.18%) |
Mar 12, 2004 | 16.77 | 17.00 | 16.74 | 16.99 | 486,336 | +0.19(+1.16%) |
Mar 11, 2004 | 16.77 | 16.86 | 16.50 | 16.80 | 652,973 | -0.09(-0.56%) |
Mar 10, 2004 | 17.18 | 17.27 | 16.88 | 16.89 | 133,377 | -0.41(-2.35%) |
Mar 09, 2004 | 17.33 | 17.33 | 17.27 | 17.30 | 148,480 | -0.09(-0.51%) |
Mar 08, 2004 | 17.33 | 17.38 | 17.27 | 17.38 | 152,213 | -0.01(-0.03%) |
Mar 05, 2004 | 17.41 | 17.47 | 17.38 | 17.39 | 89,597 | -0.12(-0.71%) |
Mar 04, 2004 | 17.56 | 17.56 | 17.37 | 17.51 | 117,087 | +0.15(+0.85%) |
Mar 03, 2004 | 17.18 | 17.41 | 17.15 | 17.37 | 119,123 | +0.18(+1.03%) |
Mar 02, 2004 | 17.12 | 17.33 | 17.12 | 17.19 | 149,498 | +0.00(+0.00%) |